Skip to main content

The Gabelli Equity Trust Inc. (NY: GAB )

5.288 -0.002 (-0.04%)
Streaming Delayed Price Updated: 10:52 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 3.682 3.707 3.676 3.707 712,365 +0.02(+0.67%)
Sep 27, 2019 3.719 3.724 3.670 3.682 1,858,836 -0.04(-1.00%)
Sep 26, 2019 3.744 3.744 3.713 3.719 785,615 -0.02(-0.66%)
Sep 25, 2019 3.750 3.762 3.732 3.744 589,237 +0.00(+0.00%)
Sep 24, 2019 3.750 3.781 3.738 3.744 1,598,352 +0.01(+0.17%)
Sep 23, 2019 3.756 3.781 3.732 3.738 1,933,524 -0.02(-0.49%)
Sep 20, 2019 3.738 3.756 3.719 3.756 784,867 +0.02(+0.66%)
Sep 19, 2019 3.750 3.775 3.722 3.732 711,777 -0.01(-0.33%)
Sep 18, 2019 3.750 3.762 3.725 3.744 433,441 -0.02(-0.49%)
Sep 17, 2019 3.750 3.762 3.744 3.762 425,314 -0.01(-0.16%)
Sep 16, 2019 3.769 3.781 3.756 3.769 394,075 +0.00(+0.00%)
Sep 13, 2019 3.732 3.775 3.732 3.769 786,157 +0.06(+1.50%)
Sep 12, 2019 3.725 3.737 3.707 3.713 1,536,807 +0.00(+0.00%)
Sep 11, 2019 3.719 3.730 3.707 3.713 1,103,112 -0.01(-0.16%)
Sep 10, 2019 3.725 3.731 3.713 3.719 951,773 +0.00(+0.00%)
Sep 09, 2019 3.725 3.739 3.713 3.719 842,730 +0.00(+0.00%)
Sep 06, 2019 3.743 3.746 3.713 3.719 1,420,026 -0.01(-0.16%)
Sep 05, 2019 3.779 3.779 3.719 3.725 1,976,297 -0.02(-0.48%)
Sep 04, 2019 3.695 3.743 3.689 3.743 830,893 +0.06(+1.64%)
Sep 03, 2019 3.658 3.695 3.646 3.683 923,687 -0.01(-0.33%)
Aug 30, 2019 3.671 3.701 3.658 3.695 870,669 +0.02(+0.66%)
Aug 29, 2019 3.665 3.683 3.640 3.671 1,017,373 +0.03(+0.83%)
Aug 28, 2019 3.598 3.640 3.580 3.640 765,221 +0.04(+1.01%)
Aug 27, 2019 3.646 3.646 3.598 3.604 794,784 -0.02(-0.50%)
Aug 26, 2019 3.616 3.640 3.610 3.622 977,446 +0.01(+0.33%)
Aug 23, 2019 3.646 3.671 3.598 3.610 1,710,580 -0.05(-1.32%)
Aug 22, 2019 3.683 3.689 3.652 3.658 902,916 +0.00(+0.00%)
Aug 21, 2019 3.652 3.673 3.640 3.658 642,805 +0.02(+0.67%)
Aug 20, 2019 3.640 3.658 3.622 3.634 651,183 -0.01(-0.33%)
Aug 19, 2019 3.683 3.683 3.640 3.646 1,156,747 +0.01(+0.17%)
Aug 16, 2019 3.652 3.665 3.628 3.640 887,371 +0.01(+0.33%)
Aug 15, 2019 3.610 3.634 3.584 3.628 1,184,236 +0.03(+0.84%)
Aug 14, 2019 3.634 3.640 3.586 3.598 1,523,453 -0.09(-2.46%)
Aug 13, 2019 3.634 3.713 3.622 3.689 851,337 +0.05(+1.50%)
Aug 12, 2019 3.671 3.677 3.622 3.634 931,808 -0.05(-1.31%)
Aug 09, 2019 3.665 3.689 3.643 3.683 683,306 +0.02(+0.50%)
Aug 08, 2019 3.640 3.668 3.628 3.665 1,042,979 +0.03(+0.83%)
Aug 07, 2019 3.610 3.649 3.574 3.634 1,477,841 -0.01(-0.33%)
Aug 06, 2019 3.616 3.646 3.592 3.646 1,513,653 +0.06(+1.69%)
Aug 05, 2019 3.628 3.628 3.568 3.586 3,106,244 -0.08(-2.15%)
Aug 02, 2019 3.671 3.683 3.628 3.665 1,246,554 -0.02(-0.49%)
Aug 01, 2019 3.725 3.737 3.683 3.683 1,170,813 -0.04(-1.14%)
Jul 31, 2019 3.725 3.736 3.698 3.725 904,782 -0.01(-0.16%)
Jul 30, 2019 3.707 3.737 3.701 3.731 540,048 +0.02(+0.65%)
Jul 29, 2019 3.719 3.722 3.707 3.707 566,277 -0.01(-0.16%)
Jul 26, 2019 3.719 3.719 3.701 3.713 637,002 +0.00(+0.00%)
Jul 25, 2019 3.737 3.743 3.707 3.713 838,124 -0.03(-0.81%)
Jul 24, 2019 3.731 3.743 3.725 3.743 393,607 +0.01(+0.32%)
Jul 23, 2019 3.743 3.743 3.725 3.731 757,530 +0.01(+0.16%)
Jul 22, 2019 3.731 3.748 3.719 3.725 475,949 +0.00(+0.00%)
Jul 19, 2019 3.737 3.749 3.725 3.725 511,652 -0.01(-0.16%)
Jul 18, 2019 3.749 3.749 3.719 3.731 568,081 +0.00(+0.00%)
Jul 17, 2019 3.749 3.749 3.725 3.731 532,611 -0.01(-0.32%)
Jul 16, 2019 3.749 3.755 3.731 3.743 451,107 +0.00(+0.00%)
Jul 15, 2019 3.737 3.749 3.719 3.743 656,033 +0.01(+0.32%)
Jul 12, 2019 3.731 3.749 3.725 3.731 800,222 +0.00(+0.00%)
Jul 11, 2019 3.743 3.749 3.719 3.731 579,313 -0.01(-0.16%)
Jul 10, 2019 3.713 3.755 3.713 3.737 807,063 +0.03(+0.82%)
Jul 09, 2019 3.707 3.713 3.686 3.707 1,413,886 -0.01(-0.33%)
Jul 08, 2019 3.725 3.737 3.707 3.719 750,156 -0.01(-0.32%)
Jul 05, 2019 3.743 3.749 3.728 3.731 636,010 -0.02(-0.48%)
Jul 03, 2019 3.773 3.773 3.740 3.749 608,724 +0.01(+0.16%)
Jul 02, 2019 3.749 3.755 3.731 3.743 688,779 -0.01(-0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.